Skip to search.
 STI Up0.21%

Las Vegas Sands Corp. (LVS)

-NYSE
61.12 6 Dec 05:01 SGT
OptionsGet Options for:
View by Expiration: Dec 16 | Jan 17 | Feb 17 | Mar 17 | Jun 17 | Jan 18 | Jan 19
Call OptionsExpire at close Friday, 23 December, 2016
StrikeSymbolLastChgBidAskVolOpen Int
23.00LVS161216C0002300023.70Up 1.5222.4025.85150100
26.00LVS161216C0002600020.90Up 0.6719.0522.709050
27.00LVS161216C0002700019.45Up 1.1018.0521.05180150
28.00LVS161216C0002800018.80Up 0.4717.3520.65120100
38.00LVS161216C0003800018.97 0.0017.9021.753327
40.00LVS161216C0004000019.40Up 1.3518.9019.501012
41.00LVS161216C0004100020.41Up 4.6118.3022.302025
42.00LVS161216C0004200015.90 0.0014.0017.4055
43.00LVS161216C0004300015.25 0.0013.0016.501616
44.00LVS161216C0004400015.25Up 1.8514.9015.551010
45.00LVS161216C0004500014.19 0.0011.5515.9058
46.00LVS161216C0004600011.43 0.0013.0514.05251
47.00LVS161216C0004700015.00 0.0013.6514.201196
48.00LVS161216C0004800014.68 0.0011.3515.202596
49.00LVS161216C000490008.11 0.0010.2510.6057286
50.00LVS161216C0005000011.68 0.00N/AN/A13,317
52.50LVS161216C000525008.63 0.00N/AN/A202,501
54.00LVS161223C000540004.35 0.004.507.8522
55.00LVS161209C000550006.54Up 2.744.908.202525
55.00LVS161216C000550006.19 0.00N/AN/A61,709
55.00LVS161223C000550004.00 0.005.457.907070
56.00LVS161209C000560008.05 0.003.407.25423
56.00LVS161223C000560004.00 0.002.823.551212
56.00LVS161230C000560002.82 0.004.356.3066
56.50LVS161209C000565001.65 0.003.854.5511
57.00LVS161209C000570005.00 0.005.257.802043
57.00LVS161230C000570002.95 0.003.805.0517
57.50LVS161209C000575005.14 0.001.935.80125
57.50LVS161216C000575004.08 0.00N/AN/A371,928
57.50LVS161223C000575004.30 0.003.754.2533
57.50LVS161230C000575005.28 0.003.355.3013
58.00LVS161209C000580004.85 0.001.804.90433
58.00LVS161216C000580003.50 0.003.403.551313
58.00LVS161223C000580003.40 0.00N/AN/A58
58.00LVS161230C000580003.70 0.00N/AN/A25
58.50LVS161209C000585002.80 0.00N/AN/A2224
58.50LVS161216C000585003.10 0.002.483.151210
58.50LVS161223C000585004.07 0.004.205.20116
58.50LVS161230C000585003.49 0.003.203.5567
59.00LVS161209C000590003.45 0.003.204.301584
59.00LVS161216C000590002.54 0.00N/AN/A526
59.00LVS161223C000590002.68 0.002.653.35100103
59.00LVS161230C000590003.24 0.00N/AN/A831
59.50LVS161209C000595002.43 0.001.612.22120
59.50LVS161216C000595002.20 0.00N/AN/A36145
59.50LVS161223C000595001.90 0.002.302.803151
59.50LVS161230C000595002.72 0.002.542.6916150
60.00LVS161209C000600001.62 0.00N/AN/A15124
60.00LVS161216C000600001.99 0.00N/AN/A434,155
60.00LVS161223C000600002.06 0.00N/AN/A2675
60.00LVS161230C000600002.51 0.00N/AN/A255
60.50LVS161209C000605001.27Up 0.121.251.3420085
60.50LVS161216C000605001.72 0.00N/AN/A172152
60.50LVS161223C000605003.09 0.001.701.95225
60.50LVS161230C000605002.69Up 0.981.952.21126
61.00LVS161209C000610000.94 0.00N/AN/A150205
61.00LVS161216C000610001.35 0.00N/AN/A628834
61.00LVS161223C000610001.55 0.001.351.811041
61.00LVS161230C000610001.68 0.00N/AN/A2046
61.50LVS161209C000615000.64 0.00N/AN/A338383
61.50LVS161216C000615001.19 0.00N/AN/A1475,125
61.50LVS161223C000615001.31 0.00N/AN/A50178
61.50LVS161230C000615001.39 0.00N/AN/A927
62.00LVS161209C000620000.49 0.00N/AN/A2,0111,756
62.00LVS161216C000620000.85 0.00N/AN/A68416
62.00LVS161223C000620001.02 0.00N/AN/A242
62.00LVS161230C000620001.44 0.00N/AN/A2387
62.50LVS161209C000625000.30 0.00N/AN/A1,8895,641
62.50LVS161216C000625000.67 0.00N/AN/A3402,999
62.50LVS161223C000625000.80 0.00N/AN/A96213
62.50LVS161230C000625000.93 0.00N/AN/A11,048
63.00LVS161209C000630000.21 0.00N/AN/A1542,525
63.00LVS161216C000630000.56 0.00N/AN/A1221,933
63.00LVS161223C000630001.08Up 0.430.471.38296
63.00LVS161230C000630000.90 0.00N/AN/A8245
63.50LVS161209C000635000.16 0.00N/AN/A29370
63.50LVS161216C000635000.43 0.00N/AN/A41445
63.50LVS161223C000635000.72 0.000.550.802249
63.50LVS161230C000635001.14 0.001.461.541210
64.00LVS161209C000640000.10 0.00N/AN/A125366
64.00LVS161216C000640000.33 0.00N/AN/A1,8164,390
64.00LVS161223C000640000.48 0.00N/AN/A427
64.00LVS161230C000640000.80Up 0.170.620.713384
64.50LVS161209C000645000.06 0.00N/AN/A3269
64.50LVS161216C000645000.30 0.00N/AN/A28645
64.50LVS161223C000645000.72 0.000.240.632527
64.50LVS161230C000645000.62Down 0.380.520.624195
65.00LVS161209C000650000.09 0.00N/AN/A191393
65.00LVS161216C000650000.16 0.00N/AN/A1534,085
65.00LVS161223C000650000.65Down 0.050.260.651022
65.00LVS161230C000650000.40 0.00N/AN/A5155
65.50LVS161209C000655000.25 0.000.030.1010141
65.50LVS161216C000655000.15 0.00N/AN/A21110
65.50LVS161223C000655000.65 0.000.120.462020
65.50LVS161230C000655000.39 0.00N/AN/A2510
66.00LVS161209C000660000.28 0.000.250.3122
66.00LVS161216C000660000.12 0.00N/AN/A273,342
66.00LVS161223C000660000.60 0.000.110.36522
66.00LVS161230C000660000.35Down 0.160.270.381097
66.50LVS161209C000665000.01 0.00N/AN/A1123
66.50LVS161216C000665000.08 0.00N/AN/A100150
66.50LVS161230C000665000.25 0.000.230.33523
67.00LVS161216C000670000.12Down 0.010.100.125264
67.00LVS161230C000670000.18 0.00N/AN/A1683
67.50LVS161209C000675000.07 0.00N/A0.1726126
67.50LVS161216C000675000.19Up 0.090.070.121033
67.50LVS161223C000675000.10 0.00N/A0.192055
68.00LVS161216C000680000.13Up 0.020.050.131042
68.50LVS161209C000685000.07 0.00N/A0.4944
70.00LVS161209C000700000.04 0.00N/A0.872525
70.00LVS161216C000700000.04 0.000.010.0813339
70.00LVS161223C000700000.12 0.000.020.481010
72.50LVS161209C000725000.05 0.00N/A0.2611
75.00LVS161216C000750000.04 0.00N/A0.052216
Put OptionsExpire at close Friday, 23 December, 2016
StrikeSymbolLastChgBidAskVolOpen Int
23.00LVS161216P000230000.13 0.000.090.1437
24.00LVS161216P000240000.20Up 0.040.190.212017
25.00LVS161216P000250000.03 0.00N/A0.0430203
26.00LVS161216P000260000.02 0.00N/A0.042570
27.00LVS161216P000270000.31Up 0.060.210.35439
28.00LVS161216P000280000.35Down 0.130.270.40510
29.00LVS161216P000290000.10Down 0.410.080.111279
30.00LVS161216P000300000.01 0.00N/AN/A593
31.00LVS161216P000310000.06Down 0.050.010.061056
32.00LVS161216P000320000.10Down 0.100.070.11112
33.00LVS161216P000330000.51 0.000.380.455225
34.00LVS161216P000340000.03 0.000.020.07178
35.00LVS161216P000350000.05 0.000.020.0830251
36.00LVS161216P000360000.07Down 0.010.030.081164
37.00LVS161216P000370000.07 0.000.040.095507
38.00LVS161216P000380000.11 0.000.060.0922165
39.00LVS161216P000390000.11 0.000.070.1310521
40.00LVS161216P000400000.05 0.000.050.1111,408
41.00LVS161216P000410000.13Down 0.010.110.134492
42.00LVS161216P000420000.09 0.000.070.102275
43.00LVS161216P000430000.04Down 0.040.040.0930183
44.00LVS161216P000440000.06Down 0.040.050.1012200
45.00LVS161209P000450000.03 0.00N/A0.0511
45.00LVS161216P000450000.01 0.00N/A0.0432566
46.00LVS161216P000460000.06 0.00N/A0.0524204
47.00LVS161216P000470000.02 0.00N/A0.052555
48.00LVS161216P000480000.03 0.00N/A0.044970
49.00LVS161216P000490000.04 0.00N/A0.043934
49.50LVS161209P000495000.03 0.00N/A0.8114
50.00LVS161209P000500000.17 0.000.120.2944
50.00LVS161216P000500000.04 0.000.020.0621,970
50.00LVS161223P000500000.38Down 0.020.210.861010
50.50LVS161209P000505000.23 0.000.010.2211
50.50LVS161216P000505000.05 0.000.020.0622
51.00LVS161216P000510000.04 0.000.020.0711
51.50LVS161216P000515000.04 0.000.030.0711
52.00LVS161216P000520000.06 0.000.030.0844
52.00LVS161230P000520000.69 0.000.260.32610
52.50LVS161216P000525000.07 0.000.020.0852,098
52.50LVS161230P000525000.76 0.00N/A0.351120
53.00LVS161209P000530000.46 0.000.010.181035
53.00LVS161230P000530000.21 0.000.150.471847
53.50LVS161209P000535000.06 0.00N/A0.5012478
53.50LVS161216P000535000.11 0.000.060.10546
54.00LVS161209P000540000.40 0.000.130.181026
54.00LVS161216P000540000.11 0.000.060.101414
54.00LVS161223P000540000.26 0.00N/A0.5010310
54.00LVS161230P000540000.52Down 0.090.450.51231
54.50LVS161209P000545000.06 0.00N/A0.15414
54.50LVS161216P000545000.12 0.000.100.14312
54.50LVS161223P000545000.97Down 0.450.641.182001
54.50LVS161230P000545000.70 0.000.530.583872
55.00LVS161209P000550000.06 0.00N/A0.093850
55.00LVS161216P000550000.08 0.00N/AN/A1463,500
55.00LVS161223P000550000.50Down 0.550.480.65108
55.00LVS161230P000550000.43 0.000.260.343551
55.50LVS161209P000555000.06 0.00N/A0.15252
55.50LVS161216P000555000.16 0.000.140.1911934
55.50LVS161223P000555000.79 0.000.500.8435
55.50LVS161230P000555000.38 0.00N/AN/A2740
56.00LVS161209P000560000.10Down 0.320.050.1910165
56.00LVS161216P000560000.19 0.000.180.231651
56.00LVS161223P000560000.45 0.000.230.461012
56.00LVS161230P000560000.43 0.00N/AN/A3664
56.50LVS161209P000565000.09 0.000.010.27476
56.50LVS161216P000565000.16 0.00N/AN/A5556
56.50LVS161223P000565000.55 0.000.140.61138
56.50LVS161230P000565000.52 0.00N/AN/A445
57.00LVS161209P000570000.11Down 0.110.090.142168
57.00LVS161216P000570000.42 0.000.280.321249
57.00LVS161223P000570001.48 0.001.762.4411
57.00LVS161230P000570000.77Up 0.320.750.83156
57.50LVS161209P000575000.15Down 0.120.120.205675
57.50LVS161216P000575000.25 0.00N/AN/A421,960
57.50LVS161223P000575000.56 0.000.330.646268
57.50LVS161230P000575000.85Up 0.370.780.942036
58.00LVS161209P000580000.09 0.00N/AN/A74280
58.00LVS161216P000580000.34 0.00N/AN/A2161
58.00LVS161223P000580000.63 0.00N/AN/A2044
58.00LVS161230P000580001.21 0.001.001.075878
58.50LVS161209P000585000.12 0.00N/AN/A5159
58.50LVS161216P000585000.36 0.00N/AN/A50160
58.50LVS161223P000585000.60 0.000.741.60423
58.50LVS161230P000585000.86 0.00N/AN/A3774
59.00LVS161209P000590000.19 0.00N/AN/A15185
59.00LVS161216P000590000.54 0.00N/AN/A78161
59.00LVS161223P000590001.01 0.00N/AN/A2041
59.00LVS161230P000590001.59 0.001.341.4648169
59.50LVS161209P000595000.27 0.00N/AN/A1,7411,821
59.50LVS161216P000595000.63 0.00N/AN/A37142
59.50LVS161223P000595001.15 0.00N/AN/A111
59.50LVS161230P000595001.28 0.00N/AN/A2432
60.00LVS161209P000600000.36 0.00N/AN/A496841
60.00LVS161216P000600000.77 0.00N/AN/A1022,741
60.00LVS161223P000600001.14Down 0.361.202.901076
60.00LVS161230P000600001.52 0.00N/AN/A65182
60.50LVS161209P000605000.50 0.00N/AN/A219266
60.50LVS161216P000605001.02 0.00N/AN/A155293
60.50LVS161223P000605001.40Up 0.301.443.451033
60.50LVS161230P000605001.84 0.00N/AN/A46156
61.00LVS161209P000610000.75 0.00N/AN/A74405
61.00LVS161216P000610001.17 0.00N/AN/A273363
61.00LVS161223P000610002.00 0.001.713.85111
61.00LVS161230P000610002.06 0.00N/AN/A73150
61.50LVS161209P000615001.00 0.00N/AN/A43179
61.50LVS161216P000615001.45 0.00N/AN/A303582
61.50LVS161223P000615001.75Down 0.872.062.57133
61.50LVS161230P000615002.18 0.00N/AN/A145
62.00LVS161209P000620001.28 0.00N/AN/A67342
62.00LVS161216P000620001.77 0.00N/AN/A394541
62.00LVS161223P000620002.30 0.002.382.911023
62.00LVS161230P000620002.45 0.00N/AN/A140
62.50LVS161209P000625001.61 0.00N/AN/A10140
62.50LVS161216P000625001.89 0.00N/AN/A102782
62.50LVS161223P000625002.06 0.002.853.15510
62.50LVS161230P000625002.48 0.003.003.25316
63.00LVS161209P000630002.05Down 0.452.232.4720024
63.00LVS161216P000630002.20 0.00N/AN/A22499
63.00LVS161230P000630002.54 0.003.054.951650
63.50LVS161209P000635001.53 0.001.604.5046
63.50LVS161216P000635002.57Down 0.252.683.1022197
63.50LVS161230P000635003.35 0.003.604.001212
64.00LVS161209P000640002.94 0.00N/AN/A4109
64.00LVS161216P000640002.95Up 0.083.303.505895
64.50LVS161209P000645002.09 0.001.485.00212
64.50LVS161216P000645002.85Down 1.053.703.903196
65.00LVS161216P000650003.45Down 1.054.154.6013530
65.50LVS161216P000655004.95 0.004.504.75232
65.50LVS161230P000655004.97 0.00N/AN/A11
67.00LVS161216P000670004.30 0.003.957.8044
70.00LVS161216P000700009.50Down 1.809.3510.15526
75.00LVS161216P0007500030.35Up 0.1028.6032.45222
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.